Deutsche Märkte öffnen in 5 Stunden 3 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.596,22 +838,68 (+1,43%) CMC Crypto 200
1.333,63 +56,65 (+4,44%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241115C00210000 | 2024-02-15 4:44PM EDT | 210.00 | 203.76 | 211.35 | 215.45 | 0.00 | - | 1 | 31 | 93.05% |
| MSFT241115C00230000 | 2024-02-12 3:18PM EDT | 230.00 | 194.10 | 191.55 | 195.00 | 0.00 | - | - | 10 | 82.79% |
| MSFT241115C00240000 | 2024-03-28 12:54PM EDT | 240.00 | 187.86 | 171.10 | 175.50 | 0.00 | - | 1 | 11 | 58.02% |
| MSFT241115C00250000 | 2024-05-01 1:27PM EDT | 250.00 | 152.10 | 161.40 | 165.85 | 0.00 | - | 1 | 2 | 55.16% |
| MSFT241115C00260000 | 2024-04-23 11:01AM EDT | 260.00 | 155.69 | 152.00 | 156.35 | 0.00 | - | - | 3 | 52.82% |
| MSFT241115C00270000 | 2024-04-25 3:59PM EDT | 270.00 | 138.50 | 142.40 | 146.90 | 0.00 | - | 4 | 8 | 50.31% |
| MSFT241115C00280000 | 2024-04-10 11:58AM EDT | 280.00 | 150.28 | 133.00 | 137.00 | 0.00 | - | 1 | 3 | 51.11% |
| MSFT241115C00290000 | 2024-03-05 11:19AM EDT | 290.00 | 128.06 | 144.15 | 145.75 | 0.00 | - | 1 | 14 | 72.67% |
| MSFT241115C00300000 | 2024-05-03 3:56PM EDT | 300.00 | 116.63 | 115.75 | 117.25 | +11.84 | +11.30% | 4 | 35 | 44.57% |
| MSFT241115C00305000 | 2024-04-22 2:06PM EDT | 305.00 | 108.25 | 109.65 | 112.70 | 0.00 | - | 1 | 25 | 43.56% |
| MSFT241115C00310000 | 2024-04-29 9:33AM EDT | 310.00 | 105.08 | 105.15 | 108.10 | 0.00 | - | 2 | 28 | 42.45% |
| MSFT241115C00315000 | 2024-05-02 11:18AM EDT | 315.00 | 94.59 | 102.15 | 103.55 | 0.00 | - | 2 | 34 | 41.40% |
| MSFT241115C00320000 | 2024-04-29 12:01PM EDT | 320.00 | 93.86 | 97.65 | 99.15 | 0.00 | - | 1 | 37 | 40.52% |
| MSFT241115C00325000 | 2024-04-26 11:44AM EDT | 325.00 | 98.00 | 93.25 | 94.70 | 0.00 | - | 1 | 25 | 39.55% |
| MSFT241115C00330000 | 2024-04-26 12:12PM EDT | 330.00 | 92.50 | 89.00 | 90.45 | 0.00 | - | 1 | 54 | 38.79% |
| MSFT241115C00335000 | 2024-04-29 9:42AM EDT | 335.00 | 81.28 | 84.60 | 85.80 | 0.00 | - | 1 | 26 | 37.51% |
| MSFT241115C00340000 | 2024-05-03 1:43PM EDT | 340.00 | 80.42 | 80.35 | 81.90 | +4.79 | +6.33% | 2 | 51 | 37.08% |
| MSFT241115C00345000 | 2024-03-18 1:25PM EDT | 345.00 | 92.10 | 84.65 | 85.65 | 0.00 | - | 4 | 58 | 44.88% |
| MSFT241115C00350000 | 2024-05-01 11:48AM EDT | 350.00 | 63.43 | 72.40 | 73.25 | 0.00 | - | 2 | 158 | 35.10% |
| MSFT241115C00355000 | 2024-05-03 12:25PM EDT | 355.00 | 68.77 | 68.15 | 69.60 | +8.77 | +14.62% | 1 | 121 | 34.77% |
| MSFT241115C00360000 | 2024-05-03 11:57AM EDT | 360.00 | 64.70 | 63.40 | 65.75 | -3.00 | -4.43% | 1 | 112 | 34.15% |
| MSFT241115C00365000 | 2024-05-02 11:12AM EDT | 365.00 | 54.54 | 60.50 | 61.45 | 0.00 | - | 6 | 128 | 33.02% |
| MSFT241115C00370000 | 2024-05-01 9:35AM EDT | 370.00 | 47.14 | 57.00 | 57.85 | 0.00 | - | 1 | 130 | 32.53% |
| MSFT241115C00375000 | 2024-04-30 1:33PM EDT | 375.00 | 46.96 | 53.35 | 54.25 | 0.00 | - | 1 | 141 | 31.96% |
| MSFT241115C00380000 | 2024-05-02 11:29AM EDT | 380.00 | 44.48 | 48.90 | 51.10 | 0.00 | - | 2 | 130 | 31.73% |
| MSFT241115C00385000 | 2024-04-26 11:12AM EDT | 385.00 | 50.75 | 46.65 | 47.80 | 0.00 | - | 4 | 84 | 31.28% |
| MSFT241115C00390000 | 2024-05-03 9:36AM EDT | 390.00 | 42.15 | 43.35 | 44.15 | +3.30 | +8.49% | 2 | 98 | 30.44% |
| MSFT241115C00395000 | 2024-05-03 3:03PM EDT | 395.00 | 40.45 | 39.25 | 41.50 | +3.15 | +8.45% | 3 | 157 | 30.39% |
| MSFT241115C00400000 | 2024-05-03 10:45AM EDT | 400.00 | 38.00 | 37.30 | 38.15 | +5.14 | +15.64% | 43 | 184 | 29.65% |
| MSFT241115C00405000 | 2024-05-03 12:49PM EDT | 405.00 | 34.95 | 34.40 | 35.50 | +5.35 | +18.07% | 5 | 236 | 29.42% |
| MSFT241115C00410000 | 2024-05-03 3:39PM EDT | 410.00 | 32.14 | 31.85 | 32.70 | +4.14 | +14.79% | 30 | 272 | 28.96% |
| MSFT241115C00415000 | 2024-05-03 12:03PM EDT | 415.00 | 29.75 | 29.35 | 30.20 | +4.00 | +15.53% | 11 | 240 | 28.68% |
| MSFT241115C00420000 | 2024-05-03 10:03AM EDT | 420.00 | 26.60 | 27.00 | 27.55 | +3.18 | +13.58% | 14 | 514 | 28.16% |
| MSFT241115C00425000 | 2024-05-03 2:34PM EDT | 425.00 | 24.94 | 24.65 | 25.25 | +3.69 | +17.36% | 3 | 212 | 27.85% |
| MSFT241115C00430000 | 2024-05-03 2:39PM EDT | 430.00 | 22.65 | 22.55 | 23.10 | +2.90 | +14.68% | 3 | 239 | 27.57% |
| MSFT241115C00435000 | 2024-05-03 1:12PM EDT | 435.00 | 20.65 | 20.55 | 21.15 | +2.74 | +15.30% | 29 | 182 | 27.36% |
| MSFT241115C00440000 | 2024-05-03 2:24PM EDT | 440.00 | 18.77 | 18.65 | 19.10 | +3.08 | +19.63% | 16 | 290 | 26.96% |
| MSFT241115C00445000 | 2024-05-03 3:07PM EDT | 445.00 | 17.00 | 16.85 | 17.40 | +2.14 | +14.40% | 70 | 234 | 26.78% |
| MSFT241115C00450000 | 2024-05-03 3:03PM EDT | 450.00 | 15.20 | 15.20 | 15.70 | +2.10 | +16.03% | 3 | 430 | 26.49% |
| MSFT241115C00455000 | 2024-05-02 12:37PM EDT | 455.00 | 11.05 | 13.70 | 14.10 | 0.00 | - | 7 | 234 | 26.20% |
| MSFT241115C00460000 | 2024-05-03 12:42PM EDT | 460.00 | 12.51 | 12.30 | 12.70 | +1.98 | +18.80% | 24 | 279 | 25.99% |
| MSFT241115C00465000 | 2024-05-03 3:27PM EDT | 465.00 | 11.26 | 10.05 | 11.45 | +1.91 | +20.43% | 16 | 978 | 25.84% |
| MSFT241115C00470000 | 2024-05-03 3:28PM EDT | 470.00 | 10.20 | 9.90 | 10.25 | +1.95 | +23.64% | 9 | 218 | 25.64% |
| MSFT241115C00475000 | 2024-05-03 10:04AM EDT | 475.00 | 8.58 | 8.80 | 9.15 | +1.18 | +15.95% | 2 | 105 | 25.44% |
| MSFT241115C00480000 | 2024-05-03 12:03PM EDT | 480.00 | 8.15 | 7.80 | 8.20 | +1.55 | +23.48% | 102 | 331 | 25.32% |
| MSFT241115C00485000 | 2024-05-03 10:56AM EDT | 485.00 | 7.10 | 7.05 | 7.30 | +1.43 | +25.22% | 11 | 128 | 25.16% |
| MSFT241115C00490000 | 2024-05-02 9:30AM EDT | 490.00 | 5.45 | 6.25 | 6.50 | 0.00 | - | 15 | 191 | 25.03% |
| MSFT241115C00495000 | 2024-05-03 1:45PM EDT | 495.00 | 5.55 | 5.55 | 5.75 | +0.95 | +20.65% | 2 | 1,199 | 24.88% |
| MSFT241115C00500000 | 2024-05-03 3:52PM EDT | 500.00 | 4.96 | 4.90 | 5.10 | +0.96 | +24.00% | 1 | 290 | 24.76% |
| MSFT241115C00510000 | 2024-05-02 2:51PM EDT | 510.00 | 3.15 | 3.80 | 4.00 | 0.00 | - | 302 | 462 | 24.57% |
| MSFT241115C00520000 | 2024-05-03 3:54PM EDT | 520.00 | 3.05 | 2.91 | 3.25 | +0.61 | +25.00% | 10 | 58 | 24.67% |
| MSFT241115C00530000 | 2024-05-03 12:42PM EDT | 530.00 | 2.32 | 2.21 | 2.46 | -0.11 | -4.53% | 4 | 207 | 24.37% |
| MSFT241115C00540000 | 2024-05-03 12:58PM EDT | 540.00 | 1.75 | 1.69 | 1.92 | +0.25 | +16.67% | 4 | 382 | 24.30% |
| MSFT241115C00550000 | 2024-05-03 3:58PM EDT | 550.00 | 1.35 | 1.35 | 1.45 | -0.13 | -8.78% | 1 | 95 | 24.10% |
| MSFT241115C00560000 | 2024-05-03 1:00PM EDT | 560.00 | 1.05 | 0.90 | 1.10 | -0.65 | -38.24% | 1 | 34 | 23.98% |
| MSFT241115C00570000 | 2024-05-03 2:42PM EDT | 570.00 | 0.73 | 0.66 | 1.01 | -0.45 | -38.14% | 18 | 43 | 24.66% |
| MSFT241115C00580000 | 2024-04-18 1:29PM EDT | 580.00 | 1.54 | 0.48 | 0.83 | 0.00 | - | 7 | 21 | 24.85% |
| MSFT241115C00590000 | 2024-05-03 2:45PM EDT | 590.00 | 0.51 | 0.35 | 0.68 | -1.76 | -77.53% | 18 | 3 | 25.03% |
| MSFT241115C00600000 | 2024-05-01 9:30AM EDT | 600.00 | 0.50 | 0.30 | 0.57 | 0.00 | - | 1 | 101 | 25.27% |
| MSFT241115C00620000 | 2024-04-29 10:28AM EDT | 620.00 | 0.34 | 0.12 | 0.42 | 0.00 | - | 1 | 771 | 25.90% |
| MSFT241115C00640000 | 2024-05-03 1:44PM EDT | 640.00 | 0.17 | 0.04 | 0.26 | -0.03 | -15.00% | 2 | 160 | 25.90% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241115P00210000 | 2024-04-29 1:52PM EDT | 210.00 | 0.34 | 0.09 | 0.43 | 0.00 | - | 50 | 159 | 41.26% |
| MSFT241115P00220000 | 2024-04-02 10:44AM EDT | 220.00 | 0.58 | 0.30 | 0.61 | 0.00 | - | 2 | 48 | 40.63% |
| MSFT241115P00230000 | 2024-04-25 3:41PM EDT | 230.00 | 0.92 | 0.28 | 0.62 | 0.00 | - | 5 | 44 | 38.09% |
| MSFT241115P00240000 | 2024-04-30 11:56AM EDT | 240.00 | 0.75 | 0.40 | 0.75 | 0.00 | - | 1 | 38 | 36.61% |
| MSFT241115P00250000 | 2024-05-03 10:16AM EDT | 250.00 | 0.78 | 0.57 | 0.89 | -0.18 | -18.75% | 3 | 66 | 35.08% |
| MSFT241115P00260000 | 2024-05-03 11:05AM EDT | 260.00 | 0.96 | 0.72 | 1.08 | -0.29 | -23.20% | 1 | 44 | 33.72% |
| MSFT241115P00270000 | 2024-05-03 11:07AM EDT | 270.00 | 1.19 | 0.96 | 1.31 | -0.31 | -20.67% | 30 | 42 | 32.40% |
| MSFT241115P00280000 | 2024-05-03 1:19PM EDT | 280.00 | 1.51 | 1.21 | 1.60 | -0.24 | -13.71% | 1 | 86 | 31.15% |
| MSFT241115P00290000 | 2024-05-01 1:43PM EDT | 290.00 | 2.41 | 1.58 | 1.96 | 0.00 | - | 1 | 55 | 29.96% |
| MSFT241115P00300000 | 2024-05-03 10:16AM EDT | 300.00 | 2.40 | 2.01 | 2.24 | -0.43 | -15.19% | 3 | 229 | 28.33% |
| MSFT241115P00305000 | 2024-05-02 11:42AM EDT | 305.00 | 3.30 | 2.37 | 2.66 | 0.00 | - | 1 | 164 | 28.23% |
| MSFT241115P00310000 | 2024-05-01 3:28PM EDT | 310.00 | 3.30 | 2.67 | 2.79 | 0.00 | - | 86 | 259 | 27.29% |
| MSFT241115P00315000 | 2024-05-02 3:35PM EDT | 315.00 | 4.05 | 3.00 | 3.15 | 0.00 | - | 58 | 268 | 26.86% |
| MSFT241115P00320000 | 2024-05-02 10:42AM EDT | 320.00 | 4.90 | 3.40 | 3.50 | 0.00 | - | 18 | 202 | 26.33% |
| MSFT241115P00325000 | 2024-05-03 12:34PM EDT | 325.00 | 4.07 | 3.80 | 3.95 | -1.03 | -20.20% | 67 | 204 | 25.92% |
| MSFT241115P00330000 | 2024-05-03 3:59PM EDT | 330.00 | 4.41 | 4.30 | 4.45 | -1.79 | -28.87% | 71 | 1,471 | 25.51% |
| MSFT241115P00335000 | 2024-05-03 11:04AM EDT | 335.00 | 5.30 | 4.85 | 5.00 | -0.80 | -13.11% | 2 | 365 | 25.10% |
| MSFT241115P00340000 | 2024-05-03 3:59PM EDT | 340.00 | 5.60 | 5.45 | 5.65 | -1.55 | -21.68% | 29 | 168 | 24.74% |
| MSFT241115P00345000 | 2024-05-03 3:56PM EDT | 345.00 | 6.30 | 6.15 | 6.35 | -1.80 | -22.22% | 6 | 129 | 24.36% |
| MSFT241115P00350000 | 2024-05-03 3:47PM EDT | 350.00 | 7.20 | 6.95 | 7.20 | -2.35 | -24.61% | 17 | 601 | 24.08% |
| MSFT241115P00355000 | 2024-05-03 2:42PM EDT | 355.00 | 8.15 | 7.80 | 8.10 | -2.25 | -21.63% | 29 | 242 | 23.75% |
| MSFT241115P00360000 | 2024-05-03 3:53PM EDT | 360.00 | 9.00 | 8.75 | 9.05 | -2.74 | -23.34% | 7 | 312 | 23.37% |
| MSFT241115P00365000 | 2024-04-30 10:44AM EDT | 365.00 | 12.63 | 9.90 | 10.15 | 0.00 | - | 4 | 514 | 23.05% |
| MSFT241115P00370000 | 2024-05-03 3:49PM EDT | 370.00 | 11.45 | 11.05 | 11.35 | -2.70 | -19.08% | 16 | 359 | 22.73% |
| MSFT241115P00375000 | 2024-04-30 10:52AM EDT | 375.00 | 15.52 | 12.35 | 12.70 | 0.00 | - | 7 | 458 | 22.44% |
| MSFT241115P00380000 | 2024-05-02 10:59AM EDT | 380.00 | 18.10 | 13.80 | 14.20 | 0.00 | - | 2 | 608 | 22.18% |
| MSFT241115P00385000 | 2024-05-03 10:16AM EDT | 385.00 | 16.15 | 15.30 | 15.80 | -4.20 | -20.64% | 1 | 209 | 21.89% |
| MSFT241115P00390000 | 2024-05-02 3:50PM EDT | 390.00 | 21.20 | 17.00 | 17.50 | 0.00 | - | 22 | 319 | 21.57% |
| MSFT241115P00395000 | 2024-05-02 1:06PM EDT | 395.00 | 24.25 | 18.95 | 19.35 | 0.00 | - | 8 | 249 | 21.26% |
| MSFT241115P00400000 | 2024-05-03 3:57PM EDT | 400.00 | 21.10 | 20.95 | 21.30 | -4.45 | -17.42% | 111 | 395 | 20.90% |
| MSFT241115P00405000 | 2024-05-03 3:59PM EDT | 405.00 | 23.24 | 23.05 | 23.50 | -4.76 | -17.00% | 499 | 1,029 | 20.63% |
| MSFT241115P00410000 | 2024-05-03 3:29PM EDT | 410.00 | 25.77 | 25.30 | 25.80 | -2.98 | -10.37% | 74 | 326 | 20.32% |
| MSFT241115P00415000 | 2024-05-03 10:41AM EDT | 415.00 | 29.05 | 27.80 | 28.25 | -5.45 | -15.80% | 89 | 329 | 19.99% |
| MSFT241115P00420000 | 2024-05-03 3:54PM EDT | 420.00 | 30.40 | 30.30 | 30.85 | -3.65 | -10.72% | 3 | 315 | 19.65% |
| MSFT241115P00425000 | 2024-04-26 11:18AM EDT | 425.00 | 33.60 | 33.05 | 33.60 | 0.00 | - | 14 | 334 | 19.29% |
| MSFT241115P00430000 | 2024-05-01 11:19AM EDT | 430.00 | 44.50 | 35.00 | 36.55 | 0.00 | - | 47 | 316 | 18.96% |
| MSFT241115P00435000 | 2024-04-26 3:43PM EDT | 435.00 | 39.50 | 39.00 | 40.05 | 0.00 | - | 17 | 161 | 18.97% |
| MSFT241115P00440000 | 2024-04-24 12:42PM EDT | 440.00 | 44.80 | 42.10 | 44.15 | 0.00 | - | 121 | 122 | 19.43% |
| MSFT241115P00445000 | 2024-04-25 11:11AM EDT | 445.00 | 59.45 | 45.45 | 46.30 | 0.00 | - | 2 | 127 | 17.82% |
| MSFT241115P00450000 | 2024-04-15 2:05PM EDT | 450.00 | 47.45 | 48.90 | 50.25 | 0.00 | - | 6 | 15 | 17.83% |
| MSFT241115P00455000 | 2024-04-30 10:03AM EDT | 455.00 | 59.74 | 52.40 | 53.60 | 0.00 | - | 1 | 5 | 16.99% |
| MSFT241115P00460000 | 2024-05-01 10:56AM EDT | 460.00 | 67.37 | 56.25 | 58.75 | 0.00 | - | 1 | 1 | 18.17% |
| MSFT241115P00465000 | 2024-04-26 9:41AM EDT | 465.00 | 62.32 | 60.40 | 61.90 | 0.00 | - | 1 | 1 | 16.64% |
| MSFT241115P00470000 | 2024-03-05 11:24AM EDT | 470.00 | 68.40 | 53.45 | 54.90 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT241115P00475000 | 2024-03-05 11:25AM EDT | 475.00 | 72.40 | 56.90 | 58.40 | 0.00 | - | - | 0 | 0.00% |
| MSFT241115P00480000 | 2024-03-12 10:47AM EDT | 480.00 | 69.93 | 61.45 | 62.65 | 0.00 | - | - | 1 | 0.00% |
| MSFT241115P00495000 | 2024-03-28 1:30PM EDT | 495.00 | 77.00 | 87.30 | 90.70 | 0.00 | - | 2 | 1 | 19.42% |
| MSFT241115P00600000 | 2024-03-19 10:19AM EDT | 600.00 | 181.35 | 194.35 | 196.60 | 0.00 | - | 1 | 0 | 34.58% |
